82,310$
0,41%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 82,26 | 83,37 | 82,05 | 82,31 | 0,41% | 1.294.694,00 |
| 16.10.2024 | 82,21 | 83,09 | 80,93 | 81,97 | -0,26% | 764.042,00 |
| 15.10.2024 | 83,34 | 83,74 | 82,12 | 82,18 | -1,13% | 822.563,00 |
| 14.10.2024 | 85,77 | 87,16 | 82,53 | 83,12 | 0,14% | 1.460.137,00 |
| 11.10.2024 | 81,48 | 84,03 | 81,20 | 83,00 | 1,18% | 1.790.612,00 |
| 10.10.2024 | 78,68 | 82,71 | 78,68 | 82,03 | 2,70% | 1.037.217,00 |
| 09.10.2024 | 77,25 | 80,07 | 76,95 | 79,87 | 4,39% | 1.413.169,00 |
| 08.10.2024 | 77,33 | 77,85 | 76,29 | 76,51 | -0,82% | 871.214,00 |
| 07.10.2024 | 80,00 | 80,00 | 77,07 | 77,14 | -2,37% | 965.034,00 |
| 04.10.2024 | 78,07 | 79,44 | 77,11 | 79,01 | 3,69% | 931.863,00 |
| 03.10.2024 | 75,82 | 76,27 | 74,85 | 76,20 | -0,38% | 908.803,00 |
| 02.10.2024 | 75,30 | 76,60 | 74,14 | 76,49 | 1,97% | 1.537.051,00 |
| 01.10.2024 | 77,02 | 77,02 | 74,16 | 75,01 | -2,28% | 1.316.619,00 |
| 30.09.2024 | 77,00 | 77,49 | 75,82 | 76,76 | -0,76% | 973.539,00 |
| 27.09.2024 | 79,00 | 79,00 | 76,81 | 77,35 | -0,25% | 654.518,00 |
| 26.09.2024 | 79,31 | 79,37 | 77,27 | 77,54 | -1,00% | 927.007,00 |
| 25.09.2024 | 77,92 | 78,87 | 77,27 | 78,32 | 0,17% | 1.047.912,00 |
| 24.09.2024 | 77,50 | 78,30 | 76,21 | 78,19 | 1,49% | 809.348,00 |
| 23.09.2024 | 76,69 | 77,36 | 76,04 | 77,04 | 0,85% | 681.791,00 |
| 20.09.2024 | 76,19 | 76,89 | 75,45 | 76,39 | 0,12% | 1.237.562,00 |
| 19.09.2024 | 77,25 | 78,49 | 76,13 | 76,30 | 1,84% | 901.449,00 |
| 18.09.2024 | 75,24 | 76,56 | 74,48 | 74,92 | -0,32% | 721.372,00 |
| 17.09.2024 | 76,42 | 77,57 | 75,08 | 75,16 | -0,84% | 732.095,00 |
| 16.09.2024 | 75,18 | 76,80 | 74,15 | 75,80 | 0,74% | 920.213,00 |
| 13.09.2024 | 74,00 | 75,86 | 73,85 | 75,24 | 1,92% | 1.206.395,00 |
| 12.09.2024 | 74,46 | 75,16 | 73,47 | 73,82 | -0,86% | 1.329.972,00 |
| 11.09.2024 | 72,14 | 74,72 | 71,28 | 74,46 | 3,29% | 1.436.316,00 |
| 10.09.2024 | 70,52 | 73,02 | 70,52 | 72,09 | 1,39% | 1.267.688,00 |
| 09.09.2024 | 69,41 | 71,88 | 69,00 | 71,10 | 1,37% | 2.622.729,00 |
| 06.09.2024 | 72,79 | 72,80 | 70,09 | 70,14 | -3,28% | 2.215.632,00 |
| 05.09.2024 | 71,35 | 73,42 | 71,12 | 72,52 | -1,12% | 2.997.122,00 |
| 04.09.2024 | 74,00 | 75,90 | 72,56 | 73,34 | 0,12% | 2.535.940,00 |
| 03.09.2024 | 75,50 | 77,69 | 72,71 | 73,25 | -3,86% | 3.620.723,00 |
| 30.08.2024 | 79,22 | 80,77 | 73,68 | 76,19 | -26,49% | 11.701.703,00 |
| 29.08.2024 | 106,94 | 107,66 | 102,76 | 103,64 | 0,64% | 1.983.381,00 |
| 28.08.2024 | 105,39 | 105,39 | 102,35 | 102,98 | -2,43% | 856.207,00 |
| 27.08.2024 | 106,52 | 107,43 | 105,04 | 105,54 | -1,80% | 709.183,00 |
| 26.08.2024 | 108,50 | 110,49 | 106,97 | 107,47 | 1,71% | 672.161,00 |
| 23.08.2024 | 106,52 | 106,87 | 104,05 | 105,66 | 0,09% | 1.126.078,00 |
| 22.08.2024 | 107,90 | 109,37 | 105,42 | 105,57 | -4,10% | 664.824,00 |
| 21.08.2024 | 110,61 | 110,83 | 107,80 | 110,08 | -0,28% | 636.336,00 |
| 20.08.2024 | 111,14 | 111,52 | 109,42 | 110,39 | -0,50% | 405.102,00 |
| 19.08.2024 | 109,19 | 111,15 | 108,05 | 110,94 | 1,96% | 668.195,00 |
| 16.08.2024 | 108,38 | 109,64 | 107,48 | 108,81 | 0,02% | 476.066,00 |
| 15.08.2024 | 107,01 | 110,44 | 106,51 | 108,79 | 3,05% | 769.880,00 |
| 14.08.2024 | 107,31 | 108,11 | 103,49 | 105,57 | -1,48% | 899.211,00 |
| 13.08.2024 | 103,31 | 107,79 | 102,75 | 107,16 | 4,27% | 683.208,00 |
| 12.08.2024 | 105,54 | 105,85 | 102,43 | 102,77 | -2,09% | 573.287,00 |
| 09.08.2024 | 105,03 | 105,44 | 103,22 | 104,96 | 0,03% | 556.532,00 |
| 08.08.2024 | 103,18 | 105,23 | 100,37 | 104,93 | 3,78% | 640.424,00 |
| 07.08.2024 | 103,94 | 108,08 | 100,99 | 101,11 | -0,41% | 717.791,00 |
| 06.08.2024 | 101,89 | 103,39 | 100,60 | 101,53 | 1,53% | 585.905,00 |
| 05.08.2024 | 96,89 | 101,30 | 96,56 | 100,00 | -2,08% | 1.257.189,00 |
| 02.08.2024 | 103,00 | 103,00 | 98,51 | 102,12 | -4,72% | 1.053.894,00 |
| 01.08.2024 | 108,61 | 110,67 | 106,32 | 107,18 | -2,27% | 979.979,00 |
| 31.07.2024 | 108,44 | 111,06 | 106,24 | 109,67 | 2,96% | 1.126.725,00 |
| 30.07.2024 | 112,61 | 114,24 | 104,86 | 106,52 | -5,16% | 2.207.598,00 |
| 29.07.2024 | 113,48 | 114,57 | 112,24 | 112,31 | -0,32% | 583.385,00 |
| 26.07.2024 | 115,11 | 115,62 | 112,52 | 112,67 | -0,84% | 571.191,00 |
| 25.07.2024 | 111,58 | 114,95 | 108,56 | 113,63 | 2,91% | 1.154.989,00 |
| 24.07.2024 | 116,16 | 116,48 | 110,22 | 110,42 | -5,94% | 705.618,00 |
| 23.07.2024 | 113,79 | 118,05 | 113,44 | 117,39 | 3,55% | 1.312.405,00 |
| 22.07.2024 | 112,30 | 114,20 | 111,54 | 113,37 | 1,37% | 861.351,00 |
| 19.07.2024 | 111,08 | 113,14 | 110,61 | 111,84 | 0,50% | 546.091,00 |
| 18.07.2024 | 115,55 | 116,74 | 110,67 | 111,28 | -3,68% | 908.838,00 |
| 17.07.2024 | 116,55 | 117,70 | 114,60 | 115,53 | -2,41% | 784.660,00 |
| 16.07.2024 | 119,49 | 121,05 | 118,25 | 118,38 | -0,03% | 974.144,00 |
| 15.07.2024 | 123,50 | 123,96 | 118,05 | 118,42 | -3,15% | 1.099.692,00 |
| 12.07.2024 | 120,75 | 123,58 | 120,16 | 122,27 | 1,38% | 1.321.570,00 |
| 11.07.2024 | 116,32 | 120,79 | 115,61 | 120,61 | 4,56% | 1.898.401,00 |
| 10.07.2024 | 113,04 | 116,13 | 111,40 | 115,35 | 2,64% | 1.344.953,00 |
| 09.07.2024 | 115,22 | 115,97 | 111,79 | 112,38 | -2,89% | 1.099.533,00 |
| 08.07.2024 | 116,83 | 118,00 | 113,94 | 115,72 | 0,74% | 1.080.786,00 |
| 05.07.2024 | 115,78 | 117,24 | 114,39 | 114,87 | -0,87% | 552.051,00 |
| 03.07.2024 | 114,45 | 116,08 | 114,45 | 115,88 | 1,06% | 428.902,00 |
| 02.07.2024 | 115,66 | 116,44 | 113,51 | 114,67 | -0,70% | 890.244,00 |
| 01.07.2024 | 114,30 | 115,57 | 112,34 | 115,48 | 1,38% | 1.016.584,00 |
| 28.06.2024 | 114,94 | 116,02 | 113,55 | 113,91 | -0,74% | 1.313.107,00 |
| 27.06.2024 | 109,54 | 115,95 | 109,48 | 114,76 | 4,29% | 1.114.946,00 |
| 26.06.2024 | 108,97 | 111,39 | 108,43 | 110,04 | 1,00% | 574.560,00 |
| 25.06.2024 | 108,86 | 109,73 | 107,10 | 108,95 | -0,03% | 885.507,00 |
| 24.06.2024 | 107,98 | 110,64 | 106,96 | 108,98 | 0,13% | 968.714,00 |
| 21.06.2024 | 108,45 | 108,89 | 106,75 | 108,84 | -0,14% | 1.640.555,00 |
| 20.06.2024 | 109,93 | 111,12 | 107,06 | 108,99 | -0,89% | 897.797,00 |
| 18.06.2024 | 111,60 | 111,65 | 109,84 | 109,97 | -2,11% | 892.646,00 |
| 17.06.2024 | 113,91 | 114,50 | 110,62 | 112,34 | -1,61% | 561.349,00 |
| 14.06.2024 | 112,17 | 115,00 | 112,06 | 114,18 | 1,47% | 858.892,00 |
| 13.06.2024 | 116,49 | 116,49 | 112,36 | 112,53 | -1,84% | 1.129.135,00 |
| 12.06.2024 | 113,69 | 116,88 | 112,23 | 114,64 | 2,75% | 1.500.475,00 |
| 11.06.2024 | 112,65 | 112,65 | 110,09 | 111,57 | -1,06% | 1.425.331,00 |
| 10.06.2024 | 111,26 | 113,07 | 108,60 | 112,77 | 0,73% | 1.312.806,00 |
| 07.06.2024 | 113,00 | 113,07 | 110,05 | 111,95 | -1,03% | 938.821,00 |
| 06.06.2024 | 107,48 | 113,73 | 107,48 | 113,11 | 5,50% | 2.486.322,00 |
| 05.06.2024 | 104,00 | 107,77 | 103,44 | 107,21 | 4,12% | 1.486.920,00 |
| 04.06.2024 | 104,29 | 104,66 | 99,83 | 102,97 | 0,18% | 2.146.018,00 |
| 03.06.2024 | 103,97 | 105,22 | 98,78 | 102,79 | -1,21% | 2.330.134,00 |
| 31.05.2024 | 107,00 | 107,00 | 100,51 | 104,05 | 11,67% | 4.306.435,00 |
| 30.05.2024 | 100,00 | 100,01 | 92,96 | 93,18 | -8,91% | 3.183.102,00 |
| 29.05.2024 | 98,88 | 102,53 | 98,62 | 102,30 | 2,17% | 1.450.640,00 |
| 28.05.2024 | 104,52 | 104,52 | 99,51 | 100,13 | -4,59% | 1.651.841,00 |